Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nantkwest Inc CS (NQ: NK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.260 6.340 6.090 6.220 291,553 -0.01(-0.16%)
Jun 29, 2016 6.170 6.300 6.020 6.230 378,995 +0.16(+2.64%)
Jun 28, 2016 5.920 6.220 5.850 6.070 364,612 +0.26(+4.48%)
Jun 27, 2016 6.020 6.070 5.430 5.810 726,300 -0.25(-4.13%)
Jun 24, 2016 6.250 6.530 6.000 6.060 1,080,148 -0.67(-9.96%)
Jun 23, 2016 6.310 6.740 6.240 6.730 292,618 +0.52(+8.37%)
Jun 22, 2016 6.390 6.610 6.130 6.210 222,850 -0.22(-3.42%)
Jun 21, 2016 6.500 6.500 6.010 6.430 326,657 -0.08(-1.23%)
Jun 20, 2016 6.530 6.665 6.360 6.510 242,191 +0.10(+1.56%)
Jun 17, 2016 6.690 6.690 6.410 6.410 254,322 -0.23(-3.46%)
Jun 16, 2016 6.400 6.830 6.360 6.640 221,618 +0.14(+2.15%)
Jun 15, 2016 6.550 6.740 6.390 6.500 287,147 -0.02(-0.31%)
Jun 14, 2016 6.420 6.645 6.340 6.520 307,952 +0.06(+0.93%)
Jun 13, 2016 6.640 6.840 6.340 6.460 231,116 -0.24(-3.58%)
Jun 10, 2016 6.960 7.020 6.650 6.700 315,582 -0.37(-5.23%)
Jun 09, 2016 7.430 7.540 6.990 7.070 187,593 -0.41(-5.48%)
Jun 08, 2016 7.600 7.600 7.360 7.480 181,219 -0.15(-1.97%)
Jun 07, 2016 7.700 7.720 7.380 7.630 251,102 -0.13(-1.68%)
Jun 06, 2016 7.720 7.850 7.440 7.760 190,959 +0.03(+0.39%)
Jun 03, 2016 7.850 7.880 7.390 7.730 319,931 -0.14(-1.78%)
Jun 02, 2016 7.650 8.130 7.600 7.870 504,830 +0.06(+0.77%)
Jun 01, 2016 7.580 7.970 7.400 7.810 390,858 +0.19(+2.49%)
May 31, 2016 7.490 7.840 7.350 7.620 626,816 +0.22(+2.97%)
May 27, 2016 7.210 7.400 7.400 7.400 480,100 +0.24(+3.35%)
May 26, 2016 7.390 7.405 7.110 7.160 504,369 -0.25(-3.37%)
May 25, 2016 7.280 7.620 7.160 7.410 413,754 +0.17(+2.35%)
May 24, 2016 6.750 7.260 6.400 7.240 416,703 +0.63(+9.53%)
May 23, 2016 6.020 6.770 5.890 6.610 448,140 +0.56(+9.26%)
May 20, 2016 5.770 6.230 5.532 6.050 781,276 +0.28(+4.85%)
May 19, 2016 6.610 6.750 5.430 5.770 1,101,137 -0.98(-14.52%)
May 18, 2016 6.730 6.940 6.660 6.750 315,380 -0.04(-0.59%)
May 17, 2016 6.780 7.000 6.650 6.790 413,749 +0.00(+0.00%)
May 16, 2016 6.740 6.920 6.600 6.790 395,253 +0.12(+1.80%)
May 13, 2016 6.780 6.950 6.510 6.670 440,476 -0.10(-1.48%)
May 12, 2016 7.850 7.850 6.290 6.770 717,344 -0.98(-12.65%)
May 11, 2016 8.170 8.320 7.728 7.750 187,487 -0.41(-5.02%)
May 10, 2016 8.410 8.480 7.920 8.160 140,756 -0.23(-2.74%)
May 09, 2016 8.040 8.520 7.920 8.390 126,758 +0.39(+4.88%)
May 06, 2016 7.440 8.100 7.400 8.000 223,858 +0.45(+5.96%)
May 05, 2016 7.860 7.880 7.360 7.550 187,965 -0.26(-3.33%)
May 04, 2016 8.010 8.160 7.710 7.810 318,196 -0.33(-4.05%)
May 03, 2016 8.340 8.420 8.060 8.140 157,788 -0.26(-3.10%)
May 02, 2016 8.330 8.430 7.836 8.400 236,082 +0.11(+1.33%)
Apr 29, 2016 8.600 8.670 8.160 8.290 216,067 -0.30(-3.49%)
Apr 28, 2016 8.700 9.012 8.540 8.590 425,426 -0.14(-1.60%)
Apr 27, 2016 9.430 9.450 8.630 8.730 450,647 -0.76(-8.01%)
Apr 26, 2016 9.630 9.630 9.120 9.490 272,781 -0.21(-2.16%)
Apr 25, 2016 9.800 10.09 9.480 9.700 191,782 -0.08(-0.82%)
Apr 22, 2016 9.690 10.00 9.470 9.780 226,590 +0.04(+0.41%)
Apr 21, 2016 9.370 9.940 9.290 9.740 324,835 +0.37(+3.95%)
Apr 20, 2016 9.300 9.590 9.090 9.370 178,444 +0.09(+0.97%)
Apr 19, 2016 9.730 10.26 8.818 9.280 459,928 -0.52(-5.31%)
Apr 18, 2016 9.860 9.960 9.551 9.800 326,248 -0.02(-0.20%)
Apr 15, 2016 9.980 10.04 9.405 9.820 336,815 -0.22(-2.19%)
Apr 14, 2016 9.160 10.09 9.160 10.04 391,187 +0.75(+8.07%)
Apr 13, 2016 9.050 9.390 8.930 9.290 265,911 +0.30(+3.34%)
Apr 12, 2016 8.630 9.110 8.530 8.990 126,303 +0.24(+2.74%)
Apr 11, 2016 8.840 9.040 8.560 8.750 180,263 -0.18(-2.02%)
Apr 08, 2016 9.720 9.720 8.600 8.930 372,619 -0.60(-6.30%)
Apr 07, 2016 9.400 9.850 9.220 9.530 367,566 -0.03(-0.31%)
Apr 06, 2016 8.720 9.590 8.710 9.560 593,976 +0.86(+9.89%)
Apr 05, 2016 9.580 9.700 8.660 8.700 387,109 -1.02(-10.49%)
Apr 04, 2016 8.600 9.890 8.530 9.720 610,954 +1.09(+12.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.